Intai Technology historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	101.50	103.00	101.00	102.50	99.178	19,201
2025-10-20	102.00	103.00	99.900	103.00	99.662	25,001
2025-10-17	103.00	103.50	103.00	103.50	100.15	7,000
2025-10-16	102.50	103.50	101.50	103.50	100.15	5,001
2025-10-15	104.50	104.50	103.00	103.00	99.662	4,002
2025-10-14	105.50	105.50	102.50	102.50	99.178	6,000
2025-10-13	102.50	103.50	102.00	103.50	100.15	11,198
2025-10-09	104.00	104.00	102.50	103.00	99.662	10,400
2025-10-08	102.50	102.50	101.50	102.50	99.178	11,001
2025-10-07	103.00	104.00	101.50	102.00	98.694	29,110
2025-10-03	104.50	104.50	104.50	104.50	101.11	4,014
2025-10-02	104.50	105.00	104.50	105.00	101.60	2,027
2025-10-01	106.50	106.50	106.00	106.00	102.56	4,008
2025-09-30	106.00	106.00	106.00	106.00	102.56	3,000
2025-09-29	106.00	106.00	106.00	106.00	102.56	0
2025-09-26	105.00	106.00	105.00	106.00	102.56	8,000
2025-09-25	107.00	107.00	105.00	105.00	101.60	13,035
2025-09-24	106.50	107.00	106.50	107.00	103.53	4,000
2025-09-23	107.00	107.00	106.50	106.50	103.05	6,000
2025-09-22	108.00	108.00	106.50	107.50	104.02	3,001
2025-09-19	108.00	108.00	106.00	106.50	103.05	9,200
2025-09-18	106.50	106.50	106.00	106.00	102.56	5,029
2025-09-17	108.00	108.00	106.50	107.00	103.53	4,000
2025-09-16	108.00	108.00	107.00	107.00	103.53	7,010
2025-09-15	106.50	107.00	106.00	106.00	102.56	19,036
2025-09-12	107.50	107.50	107.00	107.00	103.53	41,210
2025-09-11	107.50	107.50	107.00	107.50	104.02	38,001
2025-09-10	108.00	108.00	107.50	107.50	104.02	23,400
2025-09-09	107.50	108.50	107.50	107.50	104.02	9,000
2025-09-08	107.00	107.50	107.00	107.50	104.02	17,001
2025-09-05	107.50	107.50	107.00	107.50	104.02	7,000
2025-09-04	107.50	108.00	107.50	107.50	104.02	7,000
2025-09-03	107.50	107.50	107.50	107.50	104.02	6,000
2025-09-02	108.00	108.00	107.50	107.50	104.02	3,000
2025-09-01	108.50	108.50	107.50	107.50	104.02	8,000
2025-08-29	107.50	109.00	105.50	108.00	104.50	143,001
2025-08-28	108.00	108.50	108.00	108.00	104.50	11,001
2025-08-27	108.50	109.00	108.00	108.00	104.50	13,000
2025-08-26	106.00	108.00	106.00	108.00	104.50	13,000
2025-08-25	108.50	108.50	107.50	107.50	104.02	12,401
2025-08-22	106.00	106.00	106.00	106.00	102.56	1,400
2025-08-21	108.00	108.00	106.00	106.00	102.56	8,000
2025-08-20	105.00	106.00	105.00	106.00	102.56	22,050
2025-08-19	108.00	108.00	106.00	106.00	102.56	17,000
2025-08-18	105.50	105.50	105.50	105.50	102.08	37,200
2025-08-15	107.00	107.00	105.50	106.00	102.56	16,001
2025-08-14	105.00	106.00	105.00	106.00	102.56	12,400
2025-08-13	107.00	107.00	105.00	105.00	101.60	15,000
2025-08-12	107.00	107.00	105.00	105.50	102.08	19,290
2025-08-11	103.00	105.50	103.00	105.00	101.60	32,001
2025-08-08	103.50	103.50	101.50	101.50	98.211	11,500
2025-08-07	103.50	103.50	103.50	103.50	100.15	5,200
2025-08-06	102.50	102.50	102.50	102.50	99.178	9,000
2025-08-05	103.50	103.50	102.00	102.50	99.178	12,088
2025-08-04	101.50	102.50	101.50	102.50	99.178	13,000
2025-08-01	102.50	102.50	102.50	102.50	99.178	0
2025-07-31	102.50	102.50	100.00	102.50	99.178	17,013
2025-07-30	103.50	103.50	102.50	102.50	99.178	4,045
2025-07-29	103.50	103.50	103.50	103.50	100.15	2,018
2025-07-28	103.50	105.00	103.50	104.50	101.11	35,000

← NewerPage 5 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-23	3.5000 TWD
2025-03-25	3.5000 TWD
2024-07-08	3.5000 TWD
2023-07-10	4.0000 TWD
2022-07-11	2.5000 TWD
2021-07-22	3.5000 TWD
2020-07-10	5.0000 TWD
2019-07-18	4.5000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.